Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2014 | MYR | 0.3 | 0.335 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 110,213,300 |
2 Sep 2014 | MYR | 0.265 | 0.315 | 0.255 | 0.31 | 0.31 | +0.06 (+24%) | 149,074,500 |
29 Aug 2014 | MYR | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | +0.015 (+6.38%) | 21,396,700 |
28 Aug 2014 | MYR | 0.25 | 0.25 | 0.23 | 0.235 | 0.235 | -0.015 (-6%) | 26,623,400 |
27 Aug 2014 | MYR | 0.22 | 0.255 | 0.22 | 0.25 | 0.25 | +0.035 (+16.28%) | 58,445,800 |
26 Aug 2014 | MYR | 0.2 | 0.22 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 14,075,500 |
25 Aug 2014 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,731,200 |
22 Aug 2014 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,131,200 |
21 Aug 2014 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 808,200 |
20 Aug 2014 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 931,100 |
19 Aug 2014 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 617,100 |
18 Aug 2014 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 496,700 |
15 Aug 2014 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 568,300 |
14 Aug 2014 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,926,800 |
13 Aug 2014 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,875,700 |
12 Aug 2014 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 636,100 |
11 Aug 2014 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 319,500 |
8 Aug 2014 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,859,700 |
7 Aug 2014 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 819,100 |
6 Aug 2014 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 864,900 |
5 Aug 2014 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 520,100 |
4 Aug 2014 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,290,100 |
1 Aug 2014 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,085,100 |
31 Jul 2014 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,306,900 |
30 Jul 2014 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 682,500 |
25 Jul 2014 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,104,000 |
24 Jul 2014 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,150,100 |
23 Jul 2014 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 1,869,300 |
22 Jul 2014 | MYR | 0.195 | 0.215 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 4,599,700 |
21 Jul 2014 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,256,200 |